当前时间：2026-05-08 13:05:12 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 4.75 | 5.02 | 0.30 | 6.36% | 4.75 | 5.14 | 279723 | 13869 | 5.34% |
| 2026-05-06 | 4.74 | 4.72 | 0.05 | 1.07% | 4.58 | 4.79 | 245806 | 11572 | 4.69% |
| 2026-04-29 | 4.64 | 4.67 | 0.03 | 0.65% | 4.60 | 4.68 | 35713 | 1658 | 0.68% |
| 2026-04-28 | 4.68 | 4.64 | -0.06 | -1.28% | 4.63 | 4.72 | 31564 | 1473 | 0.60% |
| 2026-04-27 | 4.78 | 4.70 | -0.08 | -1.67% | 4.64 | 4.78 | 42950 | 2014 | 0.82% |
| 2026-04-24 | 4.74 | 4.78 | 0.07 | 1.49% | 4.68 | 4.78 | 39566 | 1871 | 0.76% |
| 2026-04-23 | 4.74 | 4.71 | -0.07 | -1.46% | 4.68 | 4.81 | 41444 | 1960 | 0.79% |
| 2026-04-22 | 4.72 | 4.78 | 0.05 | 1.06% | 4.62 | 4.84 | 58726 | 2773 | 1.12% |
| 2026-04-21 | 4.75 | 4.73 | 0.00 | 0.00% | 4.72 | 4.78 | 33942 | 1609 | 0.65% |
| 2026-04-20 | 4.71 | 4.73 | -0.01 | -0.21% | 4.71 | 4.76 | 34737 | 1641 | 0.66% |
| 2026-04-17 | 4.77 | 4.74 | -0.03 | -0.63% | 4.70 | 4.77 | 42869 | 2030 | 0.82% |
| 2026-04-16 | 4.60 | 4.77 | 0.13 | 2.80% | 4.60 | 4.79 | 80853 | 3823 | 1.54% |
| 2026-04-15 | 4.68 | 4.64 | -0.04 | -0.85% | 4.60 | 4.70 | 35263 | 1640 | 0.67% |
| 2026-04-14 | 4.63 | 4.68 | 0.03 | 0.65% | 4.60 | 4.70 | 57053 | 2656 | 1.09% |
| 2026-04-13 | 4.59 | 4.65 | 0.05 | 1.09% | 4.56 | 4.70 | 44695 | 2072 | 0.85% |
| 2026-04-10 | 4.59 | 4.60 | 0.04 | 0.88% | 4.54 | 4.64 | 50978 | 2346 | 0.97% |
| 2026-04-09 | 4.51 | 4.56 | 0.05 | 1.11% | 4.46 | 4.58 | 39784 | 1801 | 0.76% |
| 2026-04-08 | 4.47 | 4.51 | 0.10 | 2.27% | 4.44 | 4.52 | 43370 | 1946 | 0.83% |
| 2026-04-07 | 4.37 | 4.41 | 0.08 | 1.85% | 4.29 | 4.45 | 31529 | 1381 | 0.60% |
| 2026-04-03 | 4.48 | 4.33 | -0.10 | -2.26% | 4.28 | 4.48 | 49882 | 2161 | 0.95% |
| 2026-04-02 | 4.50 | 4.43 | -0.06 | -1.34% | 4.42 | 4.59 | 44496 | 2001 | 0.85% |
| 2026-04-01 | 4.48 | 4.49 | 0.02 | 0.45% | 4.42 | 4.53 | 41804 | 1874 | 0.80% |
| 2026-03-31 | 4.62 | 4.47 | -0.05 | -1.11% | 4.43 | 4.69 | 87163 | 3978 | 1.66% |
| 2026-03-30 | 4.46 | 4.52 | -0.01 | -0.22% | 4.43 | 4.57 | 49500 | 2225 | 0.94% |
| 2026-03-27 | 4.46 | 4.53 | 0.06 | 1.34% | 4.46 | 4.59 | 65684 | 2977 | 1.25% |
| 2026-03-26 | 4.41 | 4.47 | 0.07 | 1.59% | 4.39 | 4.49 | 37577 | 1666 | 0.72% |
| 2026-03-25 | 4.29 | 4.40 | 0.11 | 2.56% | 4.29 | 4.44 | 28828 | 1264 | 0.55% |
| 2026-03-24 | 4.22 | 4.29 | 0.12 | 2.88% | 4.21 | 4.30 | 33910 | 1444 | 0.65% |
| 2026-03-23 | 4.33 | 4.17 | -0.22 | -5.01% | 4.17 | 4.33 | 62105 | 2632 | 1.19% |
| 2026-03-20 | 4.47 | 4.39 | -0.09 | -2.01% | 4.37 | 4.52 | 42459 | 1881 | 0.81% |
| 2026-03-19 | 4.56 | 4.48 | -0.10 | -2.18% | 4.42 | 4.56 | 47628 | 2133 | 0.91% |
| 2026-03-18 | 4.66 | 4.58 | -0.04 | -0.87% | 4.55 | 4.66 | 39762 | 1823 | 0.76% |
| 2026-03-17 | 4.63 | 4.62 | -0.01 | -0.22% | 4.59 | 4.67 | 37554 | 1739 | 0.72% |
| 2026-03-16 | 4.61 | 4.63 | 0.05 | 1.09% | 4.56 | 4.70 | 61256 | 2835 | 1.17% |
| 2026-03-13 | 4.45 | 4.58 | 0.13 | 2.92% | 4.45 | 4.59 | 67304 | 3053 | 1.28% |
| 2026-03-12 | 4.52 | 4.45 | -0.07 | -1.55% | 4.43 | 4.53 | 48935 | 2184 | 0.93% |
| 2026-03-11 | 4.56 | 4.52 | -0.03 | -0.66% | 4.48 | 4.58 | 61584 | 2794 | 1.18% |
| 2026-03-10 | 4.50 | 4.55 | 0.07 | 1.56% | 4.46 | 4.58 | 61710 | 2793 | 1.18% |
| 2026-03-09 | 4.42 | 4.48 | 0.01 | 0.22% | 4.42 | 4.56 | 70137 | 3147 | 1.34% |
| 2026-03-06 | 4.37 | 4.47 | 0.08 | 1.82% | 4.34 | 4.51 | 78654 | 3506 | 1.50% |
| 2026-03-05 | 4.26 | 4.39 | 0.14 | 3.29% | 4.24 | 4.46 | 107992 | 4756 | 2.06% |
| 2026-03-04 | 4.21 | 4.25 | 0.04 | 0.95% | 4.17 | 4.28 | 25219 | 1068 | 0.48% |
| 2026-03-03 | 4.33 | 4.21 | -0.10 | -2.32% | 4.20 | 4.35 | 50892 | 2168 | 0.97% |
| 2026-03-02 | 4.30 | 4.31 | -0.04 | -0.92% | 4.25 | 4.33 | 59614 | 2560 | 1.14% |
| 2026-02-27 | 4.35 | 4.35 | 0.00 | 0.00% | 4.30 | 4.36 | 31269 | 1352 | 0.60% |
| 2026-02-26 | 4.28 | 4.35 | 0.07 | 1.64% | 4.26 | 4.35 | 47878 | 2063 | 0.91% |
| 2026-02-25 | 4.22 | 4.28 | 0.06 | 1.42% | 4.21 | 4.29 | 35344 | 1505 | 0.67% |
| 2026-02-24 | 4.22 | 4.22 | 0.01 | 0.24% | 4.18 | 4.25 | 32368 | 1365 | 0.62% |
| 2026-02-13 | 4.23 | 4.21 | -0.03 | -0.71% | 4.21 | 4.30 | 36158 | 1529 | 0.69% |
| 2026-02-12 | 4.32 | 4.24 | -0.09 | -2.08% | 4.24 | 4.35 | 43499 | 1868 | 0.83% |
| 2026-02-11 | 4.32 | 4.33 | -0.01 | -0.23% | 4.29 | 4.38 | 38689 | 1676 | 0.74% |
| 2026-02-10 | 4.26 | 4.34 | 0.10 | 2.36% | 4.23 | 4.39 | 52836 | 2284 | 1.01% |
| 2026-02-09 | 4.22 | 4.24 | -0.01 | -0.24% | 4.19 | 4.28 | 45506 | 1923 | 0.87% |
| 2026-02-06 | 4.27 | 4.25 | -0.01 | -0.23% | 4.23 | 4.38 | 93870 | 4032 | 1.79% |
| 2026-02-05 | 4.06 | 4.26 | 0.20 | 4.93% | 4.06 | 4.26 | 103138 | 4347 | 1.97% |
| 2026-02-04 | 4.02 | 4.06 | 0.05 | 1.25% | 4.00 | 4.07 | 33169 | 1336 | 0.63% |
| 2026-02-03 | 4.00 | 4.01 | 0.01 | 0.25% | 3.99 | 4.03 | 26754 | 1073 | 0.51% |
| 2026-02-02 | 3.97 | 4.00 | -0.01 | -0.25% | 3.97 | 4.11 | 38926 | 1571 | 0.74% |
| 2026-01-30 | 4.02 | 4.01 | -0.05 | -1.23% | 3.99 | 4.04 | 50224 | 2013 | 0.96% |
| 2026-01-29 | 4.00 | 4.06 | 0.05 | 1.25% | 3.92 | 4.20 | 95893 | 3904 | 1.83% |
| 2026-01-28 | 4.01 | 4.01 | -0.17 | -4.07% | 3.98 | 4.14 | 126516 | 5093 | 2.41% |